Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
ATA Reports Trucking Revenues Grow in Spite of Shortage
DTN Early Word Grains 05/27 05:58
DTN Midday Grain Comments 05/27 11:15
DTN Closing Grain Comments 05/27 13:43
DTN Cattle Close/Trends 05/27 15:40
DTN Early Word Opening Livestock 05/27 06:05
DTN Midday Livestock Comments 05/27 12:03
DTN Closing Livestock Comment 05/27 16:20
DTN Chart Technical Points 05/27 16:30
DTN Feeder Pig Index

DTN Ag Headline News
DTN Retail Fertilizer Trends
Final WOTUS Rule Released
Kub's Den
USDA Weekly Crop Progress
View From the Cab
DTN Fertilizer Outlook
NOAA: Mild Summer Forecast
Ask the Taxman by Andy Biebl
DTN Distillers Grain Weekly Update

Quotes
 
@C - CORN - CBOT Last Chg
Jul 15 349'2 -0'2
Sep 15 355'4 -0'2
Dec 15 366'4 -0'2
Mar 16 377'4 0'0
May 16 384'4 -0'2
Jul 16 391'2 0'2
Sep 16 391'0 -5'6
Dec 16 390'6
Mar 17 401'0 -0'4
May 17 409'6 -4'4
Jul 17 413'0 -4'0
Sep 17 410'2 -1'0
Dec 17 400'4 -0'2
Jul 18 422'0 -0'6
Dec 18 396'0 -0'6
 
@S - SOYBEANS - CBOT Last Chg
Jul 15 928'0 1'0
Aug 15 915'4 -0'6
Sep 15 906'0 -1'6
Nov 15 906'2 -0'2
Jan 16 913'2 -0'4
Mar 16 918'4 0'6
May 16 923'4 2'2
Jul 16 928'4 1'6
Aug 16 924'0
Sep 16 918'2 -0'6
Nov 16 919'4 1'6
Jan 17 923'0 0'4
Mar 17 956'6 0'4
May 17 979'0 0'4
Jul 17 984'0 0'2
Aug 17 984'0 0'2
Sep 17 984'0 0'2
Nov 17 927'0 0'6
Jul 18 917'6 0'6
Nov 18 921'0 0'6
 
@LE - LIVE CATTLE - CME Last Chg
Jun 15 152.650 0.675
Aug 15 151.500 0.800
Oct 15 153.325 0.725
Dec 15 154.650 0.575
Feb 16 154.700 0.550
Apr 16 153.750 0.425
Jun 16 146.825 0.400
Aug 16 144.525 0.350
Oct 16 146.000
 
@HE - LEAN HOGS - CME Last Chg
Jun 15 84.000 0.600
Jul 15 83.675 0.525
Aug 15 83.400 0.200
Oct 15 73.650 -0.150
Dec 15 69.900 -0.275
Feb 16 72.025 -0.200
Apr 16 74.100 -0.275
May 16 78.050 -0.275
Jun 16 80.600 0.050
Jul 16 80.000 0.050
Aug 16 78.275 0.050
Oct 16 70.800 0.050
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 15 221.925 1.825
Sep 15 220.475 1.650
Oct 15 219.200 1.425
Nov 15 218.225 1.200
Jan 16 211.775 0.950
Mar 16 210.400 0.825
Apr 16 210.850 1.250
May 16 210.350 1.850

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 349'4 350'4 349'2 349'2 -0'2 349'4 12:25A Chart for @C5N Options for @C5N
Sep 15 355'6 356'4 355'4 355'4 -0'2 355'6 12:25A Chart for @C5U Options for @C5U
Dec 15 366'6 367'4 366'2 366'4 -0'2 366'6 12:25A Chart for @C5Z Options for @C5Z
Mar 16 377'4 378'0 377'0 377'4 0'0 377'4 12:25A Chart for @C6H Options for @C6H
May 16 385'0 385'0 384'4 384'4 -0'2 384'6 12:25A Chart for @C6K Options for @C6K
Jul 16 391'2 391'2 391'0 391'2 0'2 391'0 12:24A Chart for @C6N Options for @C6N
Sep 16 394'0 394'0 390'0 391'0 -5'6 389'2s 12:12A Chart for @C6U Options for @C6U
Dec 16 390'6 391'2 Chart for @C6Z Options for @C6Z
Mar 17 401'0 401'0 401'0 401'0 -0'4 401'4 05/27 Chart for @C7H Options for @C7H
May 17 411'2 411'2 409'0 409'6 -4'4 408'4s 05/27 Chart for @C7K Options for @C7K
Jul 17 416'0 416'0 413'0 413'0 -4'0 413'4s 05/27 Chart for @C7N Options for @C7N
Sep 17 409'6 410'2 409'6 410'2 -1'0 406'2s 05/27 Chart for @C7U Options for @C7U
Dec 17 400'4 400'4 400'4 400'4 -0'2 400'6 05/27 Chart for @C7Z Options for @C7Z
Jul 18 422'0 -0'6 417'4s 05/27 Chart for @C8N Options for @C8N
Dec 18 397'0 397'0 396'0 396'0 -0'6 395'6s 05/27 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 927'0 932'0 925'0 928'0 1'0 927'0 12:23A Chart for @S5N Options for @S5N
Aug 15 916'2 918'6 913'6 915'4 -0'6 916'2 12:23A Chart for @S5Q Options for @S5Q
Sep 15 907'2 909'6 905'4 906'0 -1'6 907'6 12:23A Chart for @S5U Options for @S5U
Nov 15 906'2 909'0 904'2 906'2 -0'2 906'4 12:23A Chart for @S5X Options for @S5X
Jan 16 912'0 916'0 912'0 913'2 -0'4 913'6 12:23A Chart for @S6F Options for @S6F
Mar 16 916'4 920'6 915'4 918'4 0'6 917'6 12:23A Chart for @S6H Options for @S6H
May 16 923'4 923'4 923'4 923'4 2'2 921'2 12:23A Chart for @S6K Options for @S6K
Jul 16 926'0 929'0 925'0 928'4 1'6 926'6 12:19A Chart for @S6N Options for @S6N
Aug 16 924'0 927'0 Chart for @S6Q Options for @S6Q
Sep 16 917'4 918'2 917'4 918'2 -0'6 919'0s 12:19A Chart for @S6U Options for @S6U
Nov 16 916'6 920'0 916'6 919'4 1'6 917'6 12:19A Chart for @S6X Options for @S6X
Jan 17 928'0 928'2 923'0 923'0 0'4 923'2s 12:19A Chart for @S7F Options for @S7F
Mar 17 956'6 0'4 927'6s 12:19A Chart for @S7H Options for @S7H
May 17 979'0 0'4 931'0s 12:19A Chart for @S7K Options for @S7K
Jul 17 984'0 0'2 935'4s 12:19A Chart for @S7N Options for @S7N
Aug 17 984'0 0'2 932'6s 12:19A Chart for @S7Q Options for @S7Q
Sep 17 984'0 0'2 922'4s 05/27 Chart for @S7U Options for @S7U
Nov 17 927'0 0'6 915'2s 12:19A Chart for @S7X Options for @S7X
Jul 18 917'6 0'6 917'6s 05/27 Chart for @S8N Options for @S8N
Nov 18 921'0 0'6 901'0s 05/27 Chart for @S8X Options for @S8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 151.975 152.800 151.100 152.650 0.675 152.475s 05/27 Chart for @LE5M Options for @LE5M
Aug 15 150.800 151.650 149.950 151.500 0.800 151.425s 05/27 Chart for @LE5Q Options for @LE5Q
Oct 15 152.675 153.475 151.950 153.325 0.725 153.325s 05/27 Chart for @LE5V Options for @LE5V
Dec 15 154.150 154.700 153.250 154.650 0.575 154.675s 05/27 Chart for @LE5Z Options for @LE5Z
Feb 16 153.950 154.750 153.375 154.700 0.550 154.725s 05/27 Chart for @LE6G Options for @LE6G
Apr 16 153.225 154.000 152.675 153.750 0.425 153.900s 05/27 Chart for @LE6J Options for @LE6J
Jun 16 146.350 147.075 145.975 146.825 0.400 147.025s 05/27 Chart for @LE6M Options for @LE6M
Aug 16 144.400 144.725 144.400 144.525 0.350 144.750s 05/27 Chart for @LE6Q Options for @LE6Q
Oct 16 146.000 146.000 146.000 146.000 146.000s 05/27 Chart for @LE6V Options for @LE6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 15 83.500 84.500 83.375 84.000 0.600 83.775s 05/27 Chart for @HE5M Options for @HE5M
Jul 15 83.100 84.200 82.900 83.675 0.525 83.325s 05/27 Chart for @HE5N Options for @HE5N
Aug 15 83.200 83.950 83.000 83.400 0.200 83.150s 05/27 Chart for @HE5Q Options for @HE5Q
Oct 15 74.000 74.200 73.550 73.650 -0.150 73.675s 05/27 Chart for @HE5V Options for @HE5V
Dec 15 70.200 70.275 69.675 69.900 -0.275 69.800s 05/27 Chart for @HE5Z Options for @HE5Z
Feb 16 72.300 72.400 71.900 72.025 -0.200 71.975s 05/27 Chart for @HE6G Options for @HE6G
Apr 16 74.375 74.475 74.000 74.100 -0.275 74.000s 05/27 Chart for @HE6J Options for @HE6J
May 16 78.050 -0.275 77.675s 05/27 Chart for @HE6K Options for @HE6K
Jun 16 80.675 80.775 80.375 80.600 0.050 80.625s 05/27 Chart for @HE6M Options for @HE6M
Jul 16 80.000 0.050 79.625s 05/27 Chart for @HE6N Options for @HE6N
Aug 16 78.275 0.050 77.800s 05/27 Chart for @HE6Q Options for @HE6Q
Oct 16 70.800 0.050 70.800s 05/27 Chart for @HE6V Options for @HE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 219.825 222.125 218.375 221.925 1.825 221.425s 05/27 Chart for @GF5Q Options for @GF5Q
Sep 15 218.900 220.675 217.400 220.475 1.650 220.175s 05/27 Chart for @GF5U Options for @GF5U
Oct 15 217.525 219.450 216.450 219.200 1.425 218.950s 05/27 Chart for @GF5V Options for @GF5V
Nov 15 216.950 218.350 215.700 218.225 1.200 217.925s 05/27 Chart for @GF5X Options for @GF5X
Jan 16 210.400 212.000 209.750 211.775 0.950 211.600s 05/27 Chart for @GF6F Options for @GF6F
Mar 16 209.300 210.500 208.800 210.400 0.825 210.525s 05/27 Chart for @GF6H Options for @GF6H
Apr 16 210.900 210.900 210.850 210.850 1.250 211.000s 05/27 Chart for @GF6J Options for @GF6J
May 16 210.450 210.450 210.350 210.350 1.850 210.350s 05/27 Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Thu
5/28
Fri
5/29
Sat
5/30
Sun
5/31
Mon
6/1
Weather
Condition
Thunder Storms Thunder Storms Clear Clear Clear
Weather Thunder Storms Thunder Storms Clear Clear Clear
Temp
L/H (°F)
61/75 54/67 47/66 46/73 56/82
Feels
Like

L/H (°F)
61/75 54/67 43/66 42/73 56/82
Dew Point
(°F)
54 51 41 46 55
Humidity
(%)
66 70 53 53 61
Wind
Speed

(mph)
14 14 9 13 16
Precip
(%)
80 80 - - -
Precip
Amt
(in.)
Rain
0.43
Rain
0.14
None None None
Evap
(in./day)
0.17 0.13 0.15 0.19 0.23
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C5N 349'2 -5'4
S5N 925'0 4'4
W5N 488'4 -5'6
O5N 237'0 -2'0
Stocks
MSFT 47.6100 1.0200
WMT 75.190000 0.290000
XOM 85.110000 -0.240000
TWX 85.220000 0.900000



Intraday Commodities
@CN5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  349'2
Change:  -0'2
Bid:  349'2
Ask:  349'4
Today's High:  350'4
Today's Low:  349'2
Volume:  166,733
Open:  349'4
Settle:  349'4
Prev:  349'4
Contract High: 
Contract Low: 
Updated:  May-28-2015
12:24:00AM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, April 28, 2015 11:53AM CDT
News pertaining to the ethanol industry.

Wednesday, March 18, 2015 11:00AM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN